3205 (株)ダイドーリミテッド の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-21771846769794563,000794
2024-06-20792802764780338,000780
2024-06-19743807732807332,100807
2024-06-18728736680734364,100734
2024-06-17680739680728257,600728
2024-06-1466468465568163,800681
2024-06-1365566765266649,700666
2024-06-12678680631652177,500652
2024-06-11688703678678148,100678
2024-06-10658688651688176,200688
2024-06-07638660623650137,200650
2024-06-06648659632640138,400640
2024-06-05640656619636175,700636
2024-06-04626705626637621,800637
2024-06-03543609543607129,700607
2024-05-3155055053654386,300543
2024-05-30595595544544386,800544
2024-05-2959961059660138,400601
2024-05-2860561259959923,200599
2024-05-2761562759660581,000605
2024-05-2461562860761751,600617
2024-05-23643654616619115,300619
2024-05-22637652633637145,700637
2024-05-2163464763463989,700639
2024-05-20644655626635178,400635
2024-05-1764565964065172,200651
2024-05-1663965862864889,000648
2024-05-15614667600639168,500639
2024-05-14635648620634150,000634
2024-05-1361164061162776,000627
2024-05-1061862561462159,700621
2024-05-0961962561461752,400617
2024-05-08617628611611120,700611
2024-05-0762863460662585,500625
2024-05-0261763761562356,700623
2024-05-0162062160861539,600615
2024-04-3060962060162041,100620
2024-04-26589609582605382,500605
2024-04-2558860658859273,000592
2024-04-2459960258159285,200592
2024-04-23599611587600116,500600
2024-04-22566608560605123,500605
2024-04-19598598553566179,300566
2024-04-18566624566603312,800603
2024-04-17552581548568111,800568
2024-04-1654755953855388,800553
2024-04-1555555554455279,900552
2024-04-12531561516556197,300556
2024-04-11530537515533180,200533
2024-04-10569571530532196,400532
2024-04-09609609567572178,600572
2024-04-08596611595603128,500603
2024-04-0558761458659990,500599
2024-04-04622622590594153,200594
2024-04-0362565762462899,400628
2024-04-02610642604634128,400634
2024-04-01604615576610229,000610
2024-03-29648660589611307,600611
2024-03-28718735646648320,900648
2024-03-27739763738750293,600750
2024-03-26732749732738162,400738
2024-03-25741746724728158,600728
2024-03-22720750715736253,700736
2024-03-21708732708717201,000717
2024-03-1971572370370782,900707
2024-03-1869971869870764,000707
2024-03-15700723697697187,100697
2024-03-1469970369269236,400692
2024-03-13707712696696110,800696
2024-03-12679715672711106,000711
2024-03-11700701676679193,300679
2024-03-08711723708719191,900719
2024-03-07688704682700169,000700
2024-03-0668469067968681,300686
2024-03-0567069167068494,900684
2024-03-04672675653670148,900670
2024-03-01703703666674214,700674
2024-02-29667723666711360,600711
2024-02-28634665634657132,900657
2024-02-27600633600633107,700633
2024-02-2660561059760483,500604
2024-02-22604616600607166,200607
2024-02-2159260658860587,900605
2024-02-2060060759660094,200600
2024-02-19570602562602187,000602
2024-02-16527574524571264,100571
2024-02-1552853451851891,400518
2024-02-14545546519525116,200525
2024-02-13560563535545192,300545
2024-02-09585591571571169,300571
2024-02-08582586574581145,900581
2024-02-07545586541585251,500585
2024-02-0653154952754379,600543
2024-02-05556558535535137,200535
2024-02-02542559536556166,500556
2024-02-01525550524545203,200545
2024-01-31498525497524280,300524
2024-01-30496498486497290,500497
2024-01-29479497479497108,600497
2024-01-26470485468479110,100479
2024-01-2547047646246977,300469
2024-01-24455478455473128,600473
2024-01-2346346345245672,200456
2024-01-22440457440456101,600456
2024-01-1943744443244174,600441
2024-01-1843744243743742,100437
2024-01-1743844743843944,900439
2024-01-1643744043343868,000438
2024-01-1543744643744062,600440
2024-01-12437441432438126,400438
2024-01-1144345243943960,300439
2024-01-1045645644244262,800442
2024-01-0944445843845682,400456
2024-01-05443453439443114,000443
2024-01-04418443413443124,200443

分割・併合履歴 : なし